Sumeeko Industries

2066
🏛️ taiwan →
61.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 65.50 67.40 62.90 63.10 0.0M
2021-12-29 62.60 65.80 62.60 64.60 0.0M
2021-12-28 63.00 63.00 62.60 62.60 0.0M
2021-12-27 63.10 63.10 62.60 62.90 0.0M
2021-12-24 63.60 63.60 63.00 63.10 0.0M
2021-12-23 62.20 63.50 62.20 63.50 0.0M
2021-12-22 61.80 64.90 61.80 63.30 0.0M
2021-12-21 61.60 62.30 60.90 62.10 0.0M
2021-12-20 61.70 61.70 60.00 61.20 0.0M
2021-12-17 61.00 62.20 60.90 61.70 0.0M
2021-12-16 62.50 63.90 61.70 62.80 0.0M
2021-12-15 61.40 63.00 61.00 62.20 0.0M
2021-12-14 60.20 61.80 60.20 61.20 0.0M
2021-12-13 63.00 63.00 61.20 61.20 0.0M
2021-12-10 61.50 63.00 61.00 62.70 0.0M
2021-12-09 61.80 61.80 60.80 61.50 0.0M
2021-12-08 60.00 63.80 60.00 61.80 0.0M
2021-12-07 59.20 59.30 58.80 58.90 0.0M
2021-12-06 60.10 60.10 58.60 58.60 0.0M
2021-12-03 60.10 60.80 59.90 60.70 0.0M
2021-12-02 59.30 60.50 59.30 60.40 0.0M
2021-12-01 60.00 60.00 59.20 59.90 0.0M
2021-11-30 59.30 60.00 59.20 60.00 0.0M
2021-11-29 58.80 59.70 57.70 58.90 0.0M
2021-11-26 61.20 61.40 59.60 59.60 0.0M
2021-11-25 62.00 62.50 61.50 61.60 0.0M
2021-11-24 62.50 62.80 61.20 61.90 0.0M
2021-11-23 62.80 63.20 61.90 62.00 0.0M
2021-11-22 60.70 63.10 59.00 61.90 0.0M
2021-11-19 62.50 62.50 60.70 61.40 0.0M
2021-11-18 61.80 61.90 59.70 60.60 0.0M
2021-11-17 62.60 64.10 62.60 63.20 0.0M
2021-11-16 61.80 65.00 61.80 62.60 0.0M
2021-11-15 55.60 59.70 55.60 59.70 0.0M
2021-11-12 52.20 54.60 52.20 54.30 0.0M
2021-11-11 51.80 52.10 51.80 51.80 0.0M
2021-11-10 52.10 52.10 51.40 51.40 0.0M
2021-11-09 51.60 51.80 51.20 51.80 0.0M
2021-11-08 51.10 51.60 51.00 51.60 0.0M
2021-11-05 51.50 52.10 51.40 52.10 0.0M
2021-11-04 52.00 52.30 51.70 52.20 0.0M
2021-11-03 52.00 52.30 51.70 52.30 0.0M
2021-11-02 52.40 52.40 51.20 51.70 0.0M
2021-11-01 51.00 51.50 50.40 51.10 0.0M
2021-10-29 51.40 51.40 50.30 51.30 0.0M
2021-10-28 52.10 52.20 51.60 51.70 0.0M
2021-10-27 51.90 52.20 51.90 52.20 0.0M
2021-10-26 51.60 51.90 51.60 51.90 0.0M
2021-10-25 51.80 52.50 51.20 52.00 0.0M
2021-10-22 51.10 51.80 51.10 51.80 0.0M
2021-10-21 52.00 52.10 52.00 52.00 0.0M
2021-10-20 53.00 53.00 52.80 52.80 0.0M
2021-10-19 51.80 52.50 51.80 52.40 0.0M
2021-10-18 52.00 52.00 51.10 51.70 0.0M
2021-10-15 52.50 52.50 51.70 52.20 0.0M
2021-10-14 51.00 51.80 50.90 51.20 0.0M
2021-10-13 50.10 50.10 50.10 50.10 0.0M
2021-10-12 50.80 51.00 50.00 50.00 0.0M
2021-10-08 49.90 49.90 49.90 49.90 0.0M
2021-10-07 49.50 50.00 49.50 50.00 0.0M
2021-10-06 51.00 51.00 49.40 49.40 0.0M
2021-10-05 49.50 51.50 49.05 51.50 0.0M
2021-10-04 50.00 50.00 49.20 49.20 0.0M
2021-10-01 49.90 50.00 49.85 49.85 0.0M
2021-09-30 50.20 51.40 50.20 50.60 0.0M
2021-09-29 50.50 50.50 50.40 50.50 0.0M
2021-09-28 51.00 51.00 50.00 50.90 0.0M
2021-09-27 52.30 52.30 50.80 50.90 0.0M
2021-09-24 51.50 51.50 51.50 51.50 0.0M
2021-09-23 50.60 51.20 50.50 51.20 0.0M
2021-09-22 50.50 50.50 49.45 50.40 0.0M
2021-09-17 51.30 51.40 51.00 51.00 0.0M
2021-09-16 51.20 51.80 51.20 51.80 0.0M
2021-09-15 51.10 52.00 51.10 51.90 0.0M
2021-09-10 52.50 52.50 52.10 52.20 0.0M
2021-09-09 51.20 51.60 51.20 51.60 0.0M
2021-09-08 51.30 51.80 51.00 51.80 0.0M
2021-09-07 51.40 51.80 51.30 51.80 0.0M
2021-09-06 51.40 51.90 51.40 51.90 0.0M
2021-09-03 51.70 52.00 51.40 52.00 0.0M
2021-09-02 51.50 51.70 51.30 51.70 0.0M
2021-09-01 51.10 51.80 51.00 51.80 0.0M
2021-08-31 51.20 51.90 51.20 51.90 0.0M
2021-08-30 51.00 52.10 51.00 51.80 0.0M
2021-08-27 52.20 52.40 52.20 52.20 0.0M
2021-08-26 52.00 52.50 52.00 52.30 0.0M
2021-08-25 51.80 52.00 51.70 52.00 0.0M
2021-08-24 52.40 52.40 51.40 52.10 0.0M
2021-08-23 51.80 52.10 51.80 52.10 0.0M
2021-08-20 51.70 51.70 51.10 51.50 0.0M
2021-08-19 52.20 52.20 51.00 51.90 0.0M
2021-08-18 50.60 52.20 50.60 52.20 0.0M
2021-08-17 50.80 51.30 50.80 51.30 0.0M
2021-08-16 51.60 51.60 50.80 50.80 0.0M
2021-08-13 52.40 52.40 51.40 51.60 0.0M
2021-08-12 52.00 52.50 51.50 52.50 0.0M
2021-08-11 52.00 52.00 52.00 52.00 0.0M
2021-08-10 52.50 52.50 52.00 52.00 0.0M
2021-08-06 52.50 53.30 52.50 53.30 0.0M
2021-08-05 52.80 53.30 52.80 53.30 0.0M
2021-08-04 53.00 53.00 53.00 53.00 0.0M
2021-08-03 52.50 53.10 52.50 53.00 0.0M
2021-08-02 52.10 53.20 52.10 53.20 0.0M
2021-07-30 53.30 53.30 52.60 53.20 0.0M
2021-07-29 52.90 54.00 52.20 53.40 0.0M
2021-07-28 52.20 53.10 51.90 53.00 0.0M
2021-07-27 52.70 53.00 52.30 53.00 0.0M
2021-07-26 53.50 53.50 53.10 53.20 0.0M
2021-07-23 53.30 53.60 53.10 53.60 0.0M
2021-07-22 52.90 53.50 52.90 53.30 0.0M
2021-07-21 53.70 53.70 53.00 53.70 0.0M
2021-07-20 53.30 53.70 53.00 53.70 0.0M
2021-07-19 53.20 53.80 53.00 53.80 0.0M
2021-07-16 54.00 54.00 53.40 53.50 0.0M
2021-07-15 52.90 53.60 52.90 53.60 0.0M
2021-07-14 53.70 53.80 53.70 53.70 0.0M
2021-07-13 53.80 55.10 53.40 53.50 0.0M
2021-07-12 53.90 56.80 53.20 54.20 0.0M
2021-07-09 53.00 54.00 53.00 53.70 0.0M
2021-07-08 54.80 54.80 53.70 54.60 0.0M
2021-07-07 54.50 54.80 54.50 54.80 0.0M
2021-07-06 54.10 54.50 53.60 53.60 0.0M
2021-07-05 54.80 55.90 54.40 54.70 0.0M
2021-07-02 54.10 54.40 53.70 54.40 0.0M
2021-07-01 54.40 54.50 54.40 54.50 0.0M
2021-06-30 54.20 54.90 54.20 54.50 0.0M
2021-06-29 53.80 54.20 53.60 54.20 0.0M
2021-06-28 53.90 53.90 53.30 53.70 0.0M
2021-06-25 53.60 54.00 53.20 53.80 0.0M
2021-06-24 54.40 54.50 53.60 53.60 0.0M
2021-06-23 51.90 53.00 51.60 53.00 0.0M
2021-06-22 51.60 53.50 51.60 52.50 0.0M
2021-06-21 53.20 53.20 51.70 51.80 0.0M
2021-06-18 52.80 54.00 52.80 53.20 0.0M
2021-06-17 52.60 52.60 52.60 52.60 0.0M
2021-06-16 52.50 53.50 52.50 52.60 0.0M
2021-06-15 51.80 55.00 51.80 54.40 0.0M
2021-06-11 52.00 52.60 51.80 51.80 0.0M
2021-06-10 52.00 52.00 52.00 52.00 0.0M
2021-06-09 51.70 52.30 51.30 51.30 0.0M
2021-06-08 51.90 51.90 51.90 51.90 0.0M
2021-06-07 52.00 52.00 51.30 51.90 0.0M
2021-06-04 52.00 52.00 52.00 52.00 0.0M
2021-06-03 52.30 52.40 52.00 52.00 0.0M
2021-06-02 51.20 51.70 51.20 51.50 0.0M
2021-06-01 51.40 51.80 51.20 51.20 0.0M
2021-05-31 51.90 52.10 51.00 51.90 0.0M
2021-05-28 51.60 53.00 51.60 51.90 0.0M
2021-05-27 51.80 52.00 51.10 51.10 0.0M
2021-05-26 51.30 52.20 51.20 52.20 0.0M
2021-05-25 52.30 52.30 52.30 52.30 0.0M
2021-05-24 52.50 53.30 51.00 51.00 0.0M
2021-05-21 50.60 51.50 50.60 51.50 0.0M
2021-05-20 50.60 50.60 50.10 50.40 0.0M
2021-05-19 50.10 51.00 50.10 50.60 0.0M
2021-05-18 49.55 51.30 49.50 51.20 0.0M
2021-05-17 52.50 52.50 49.30 49.30 0.0M
2021-05-14 52.50 54.20 51.50 51.50 0.0M
2021-05-13 51.10 52.90 51.10 52.00 0.0M
2021-05-12 53.50 55.00 53.00 53.50 0.0M
2021-05-11 56.60 56.80 55.40 55.40 0.0M
2021-05-10 57.40 57.40 56.20 56.50 0.0M
2021-05-07 55.20 57.30 55.20 57.30 0.0M
2021-05-06 56.80 57.20 55.90 56.30 0.0M
2021-05-05 56.50 57.50 55.60 56.30 0.0M
2021-05-04 57.60 58.50 56.00 57.80 0.0M
2021-05-03 59.30 59.30 57.60 57.60 0.0M
2021-04-29 59.90 60.00 59.00 59.20 0.0M
2021-04-28 61.20 61.20 59.10 59.90 0.0M
2021-04-27 61.70 61.70 60.60 61.30 0.0M
2021-04-26 61.40 63.30 61.10 61.10 0.0M
2021-04-23 59.90 61.50 59.90 60.60 0.0M
2021-04-22 59.00 61.90 58.60 59.90 0.0M
2021-04-21 59.00 60.60 58.80 59.00 0.0M
2021-04-20 60.20 60.20 59.00 59.00 0.0M
2021-04-19 60.00 62.30 59.00 60.20 0.0M
2021-04-16 57.50 61.00 57.20 58.40 0.0M
2021-04-15 55.50 56.20 55.50 55.70 0.0M
2021-04-14 56.60 56.60 54.90 55.00 0.0M
2021-04-13 57.10 57.70 56.50 56.60 0.0M
2021-04-12 57.90 58.40 56.40 57.30 0.0M
2021-04-09 56.20 58.70 56.00 57.90 0.0M
2021-04-08 55.40 56.40 55.10 55.60 0.0M
2021-04-07 55.50 55.50 54.90 55.40 0.0M
2021-04-06 55.20 56.50 55.10 55.40 0.0M
2021-04-01 54.50 54.90 54.50 54.90 0.0M
2021-03-31 54.90 55.00 54.50 54.80 0.0M
2021-03-30 53.90 54.80 53.80 54.80 0.0M
2021-03-29 54.00 54.00 53.90 53.90 0.0M
2021-03-26 53.60 53.80 53.60 53.80 0.0M
2021-03-25 53.80 53.80 53.50 53.60 0.0M
2021-03-24 54.20 54.20 53.60 53.90 0.0M
2021-03-23 54.30 55.00 54.00 54.60 0.0M
2021-03-22 55.10 55.10 54.00 54.20 0.0M
2021-03-19 54.50 55.20 54.00 55.20 0.0M
2021-03-18 54.50 54.70 53.90 54.50 0.0M
2021-03-17 53.50 54.50 53.50 54.50 0.0M
2021-03-16 53.00 53.50 52.40 53.50 0.0M
2021-03-15 52.40 53.90 52.40 53.90 0.0M
2021-03-12 52.40 52.50 52.30 52.30 0.0M
2021-03-11 53.80 53.80 52.10 52.40 0.0M
2021-03-10 52.90 53.80 52.90 53.80 0.0M
2021-03-09 52.00 52.50 52.00 52.50 0.0M
2021-03-08 52.10 52.30 52.00 52.00 0.0M
2021-03-05 52.40 52.40 52.00 52.10 0.0M
2021-03-04 52.60 52.60 52.00 52.10 0.0M
2021-03-03 52.50 53.00 51.80 52.00 0.0M
2021-03-02 52.70 53.00 51.60 51.80 0.0M
2021-02-26 53.60 53.60 52.70 52.70 0.0M
2021-02-25 53.60 54.00 53.50 53.60 0.0M
2021-02-24 54.10 54.30 53.50 53.50 0.0M
2021-02-23 53.00 54.30 53.00 54.10 0.0M
2021-02-22 52.30 53.00 52.20 53.00 0.0M
2021-02-19 52.20 52.30 51.80 52.30 0.0M
2021-02-18 51.00 52.80 51.00 52.50 0.0M
2021-02-17 51.00 51.50 51.00 51.50 0.0M
2021-02-04 51.20 51.40 51.00 51.00 0.0M
2021-02-03 51.60 51.60 51.20 51.60 0.0M
2021-02-02 51.50 52.10 51.50 51.50 0.0M
2021-02-01 51.80 51.80 51.20 51.30 0.0M
2021-01-29 52.00 52.00 51.30 51.30 0.0M
2021-01-28 53.00 53.00 51.30 52.50 0.0M
2021-01-27 53.00 53.40 53.00 53.20 0.0M
2021-01-26 53.20 53.50 53.00 53.00 0.0M
2021-01-25 53.80 53.80 53.20 53.80 0.0M
2021-01-22 54.10 54.10 53.80 53.80 0.0M
2021-01-21 55.10 55.30 53.00 54.50 0.0M
2021-01-20 56.00 56.00 55.10 55.10 0.0M
2021-01-19 56.10 56.20 55.70 55.80 0.0M
2021-01-18 55.90 56.00 55.40 56.00 0.0M
2021-01-15 56.50 57.20 55.50 56.00 0.0M
2021-01-14 57.00 57.00 56.70 57.00 0.0M
2021-01-13 58.70 58.70 57.50 57.90 0.0M
2021-01-12 58.80 58.80 56.20 56.20 0.0M
2021-01-11 57.80 59.00 57.80 58.80 0.0M
2021-01-08 59.70 59.90 57.00 57.60 0.0M
2021-01-07 58.30 59.40 58.30 58.40 0.0M
2021-01-06 61.20 61.20 58.00 58.20 0.0M
2021-01-05 63.00 63.00 59.50 60.00 0.0M
2021-01-04 56.40 59.80 56.20 59.00 0.0M